Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Banking Sys (NQ: COLB )

19.28 +0.35 (+1.85%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 6.878 6.962 6.770 6.952 61,499 +0.14(+2.08%)
Apr 29, 2002 6.668 6.850 6.640 6.810 10,396 +0.14(+2.13%)
Apr 26, 2002 6.838 6.923 6.668 6.668 36,653 -0.27(-3.84%)
Apr 25, 2002 6.470 6.934 6.470 6.934 11,101 +0.19(+2.77%)
Apr 24, 2002 6.475 6.810 6.475 6.747 29,252 +0.06(+0.85%)
Apr 23, 2002 6.688 6.691 6.498 6.691 24,494 +0.20(+3.15%)
Apr 22, 2002 6.600 6.623 6.384 6.486 53,569 -0.07(-1.13%)
Apr 19, 2002 7.077 7.077 6.526 6.561 288,291 -0.08(-1.19%)
Apr 18, 2002 7.094 7.094 6.640 6.640 97,976 -0.19(-2.83%)
Apr 17, 2002 7.008 7.150 6.753 6.833 13,744 -0.26(-3.67%)
Apr 16, 2002 7.008 7.122 6.957 7.094 111,897 +0.14(+2.03%)
Apr 15, 2002 7.173 7.173 6.952 6.952 14,802 -0.14(-1.99%)
Apr 12, 2002 6.977 7.235 7.094 7.094 112,602 +0.12(+1.67%)
Apr 11, 2002 7.021 7.026 6.977 6.977 36,820 -0.05(-0.68%)
Apr 10, 2002 7.026 7.026 6.939 7.025 28,124 -0.00(-0.01%)
Apr 09, 2002 7.026 7.026 6.945 7.026 28,124 +0.00(+0.00%)
Apr 08, 2002 6.918 7.026 6.918 7.026 22,203 +0.08(+1.09%)
Apr 05, 2002 7.166 7.166 6.950 6.950 19,797 -0.19(-2.72%)
Apr 04, 2002 7.188 7.188 7.112 7.145 17,577 +0.12(+1.69%)
Apr 03, 2002 7.210 7.210 7.026 7.026 29,974 -0.12(-1.74%)
Apr 02, 2002 7.108 7.188 7.107 7.150 8,141 -0.02(-0.30%)
Apr 01, 2002 7.291 7.291 7.085 7.172 34,230 -0.02(-0.23%)
Mar 29, 2002 7.134 7.280 7.118 7.188 68,830 +0.00(+0.00%)
Mar 28, 2002 7.134 7.280 7.118 7.188 63,464 +0.03(+0.38%)
Mar 27, 2002 7.139 7.237 7.096 7.161 54,028 +0.02(+0.23%)
Mar 26, 2002 7.064 7.226 7.064 7.145 12,766 +0.08(+1.07%)
Mar 25, 2002 7.102 7.139 7.064 7.069 4,995 -0.02(-0.30%)
Mar 22, 2002 7.210 7.226 7.037 7.091 23,683 -0.10(-1.35%)
Mar 21, 2002 6.891 7.188 6.756 7.188 15,172 +0.30(+4.31%)
Mar 20, 2002 6.648 6.918 6.648 6.891 23,683 +0.19(+2.82%)
Mar 19, 2002 6.567 6.702 6.567 6.702 20,168 +0.01(+0.16%)
Mar 18, 2002 6.540 6.691 6.535 6.691 21,648 +0.20(+3.08%)
Mar 15, 2002 6.491 6.534 6.491 6.491 54,398 -0.05(-0.74%)
Mar 14, 2002 6.595 6.696 6.486 6.540 71,975 -0.05(-0.82%)
Mar 13, 2002 6.696 6.702 6.486 6.594 61,244 -0.03(-0.41%)
Mar 12, 2002 6.615 6.734 6.594 6.621 22,203 +0.11(+1.66%)
Mar 11, 2002 6.523 6.523 6.431 6.513 470,525 -0.02(-0.25%)
Mar 08, 2002 6.486 6.540 6.404 6.529 285,868 +0.10(+1.51%)
Mar 07, 2002 6.469 6.540 6.431 6.431 22,388 -0.05(-0.83%)
Mar 06, 2002 6.480 6.723 6.442 6.486 62,909 +0.05(+0.76%)
Mar 05, 2002 6.486 6.783 6.394 6.437 40,891 +0.01(+0.08%)
Mar 04, 2002 6.486 6.637 6.431 6.431 18,132 -0.05(-0.83%)
Mar 01, 2002 6.494 6.637 6.486 6.486 18,872 +0.00(+0.00%)
Feb 28, 2002 6.496 6.540 6.486 6.486 10,546 +0.00(+0.00%)
Feb 27, 2002 6.637 6.637 6.486 6.486 6,105 -0.03(-0.50%)
Feb 26, 2002 6.491 6.621 6.437 6.518 26,088 +0.03(+0.50%)
Feb 25, 2002 6.453 6.491 6.442 6.486 9,436 +0.00(+0.00%)
Feb 22, 2002 6.377 6.486 6.350 6.486 9,806 +0.14(+2.13%)
Feb 21, 2002 6.621 6.713 6.350 6.350 24,793 -0.27(-4.08%)
Feb 20, 2002 6.486 6.621 6.404 6.621 26,644 +0.22(+3.38%)
Feb 19, 2002 6.431 6.621 6.404 6.404 15,912 -0.08(-1.25%)
Feb 18, 2002 6.431 6.675 6.431 6.486 30,344 +0.00(+0.00%)
Feb 15, 2002 6.431 6.675 6.431 6.486 30,344 +0.05(+0.84%)
Feb 14, 2002 6.567 6.621 6.410 6.431 39,595 -0.11(-1.65%)
Feb 13, 2002 6.567 6.567 6.296 6.540 20,168 -0.05(-0.82%)
Feb 12, 2002 6.756 6.756 6.458 6.594 20,723 -0.16(-2.32%)
Feb 11, 2002 6.486 6.750 6.486 6.750 9,991 +0.26(+4.08%)
Feb 08, 2002 6.242 6.486 6.242 6.486 12,581 +0.11(+1.69%)
Feb 07, 2002 6.480 6.486 6.161 6.377 20,168 +0.03(+0.43%)
Feb 06, 2002 6.426 6.431 6.161 6.350 40,151 -0.08(-1.18%)
Feb 05, 2002 6.545 6.545 6.080 6.426 33,490 +0.21(+3.30%)
Feb 04, 2002 6.445 6.528 5.945 6.221 23,683 -0.24(-3.68%)
Feb 01, 2002 6.588 6.588 6.458 6.458 32,934 +0.02(+0.34%)
Jan 31, 2002 6.513 6.567 6.437 6.437 21,278 +0.01(+0.08%)
Jan 30, 2002 6.486 6.594 6.377 6.431 48,847 +0.03(+0.42%)
Jan 29, 2002 6.458 6.540 6.372 6.404 44,776 -0.16(-2.47%)
Jan 28, 2002 6.669 6.675 6.486 6.567 85,852 -0.14(-2.02%)
Jan 25, 2002 7.107 7.187 6.350 6.702 185,767 -0.41(-5.70%)
Jan 24, 2002 7.431 7.518 7.075 7.107 127,854 -0.19(-2.59%)
Jan 23, 2002 7.215 7.296 7.215 7.296 28,309 +0.03(+0.37%)
Jan 22, 2002 7.215 7.270 7.215 7.269 24,608 +0.05(+0.75%)
Jan 21, 2002 7.269 7.296 7.215 7.215 45,331 +0.00(+0.00%)
Jan 18, 2002 7.269 7.296 7.215 7.215 45,331 -0.22(-2.91%)
Jan 17, 2002 7.375 7.431 7.269 7.431 10,176 +0.16(+2.15%)
Jan 16, 2002 7.188 7.453 7.188 7.275 17,762 +0.01(+0.07%)
Jan 15, 2002 7.275 7.377 7.269 7.269 8,881 -0.11(-1.54%)
Jan 14, 2002 7.377 7.415 7.269 7.383 14,802 +0.11(+1.56%)
Jan 11, 2002 7.277 7.329 7.269 7.269 24,423 +0.00(+0.00%)
Jan 10, 2002 7.269 7.375 7.269 7.269 15,172 +0.22(+3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.